M&A Research Institute Holdings Inc.(JP:9552)
Â¥1,146.00-1.00 (-0.09%)
JP:9552
M&A Research Institute Holdings Inc. historical prices
Â¥1,146.00
At close:-1.00 (-0.09%)
Want to see JP:9552 full AI Analyst Report?
M&A Research Institute Holdings Inc. (9552) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,144.00 | 1,177.00 | 1,132.00 | 1,146.00 | 1,146.00 | -0.09% | 199,600 | 0.67 |
| Nov 10, 2026 | 1,119.00 | 1,164.00 | 1,110.00 | 1,147.00 | 1,147.00 | +13.34% | 366,900 | 1.23 |
| Nov 09, 2026 | 1,025.00 | 1,112.00 | 1,025.00 | 1,106.00 | 1,106.00 | +9.29% | 235,400 | 0.79 |
| Nov 06, 2026 | 1,002.00 | 1,042.00 | 996.00 | 1,012.00 | 1,012.00 | -7.33% | 389,300 | 1.34 |
| Nov 05, 2026 | 1,090.00 | 1,132.00 | 1,081.00 | 1,092.00 | 1,092.00 | +4.50% | 289,000 | 1.00 |
| Nov 04, 2026 | 1,040.00 | 1,079.00 | 1,032.00 | 1,045.00 | 1,045.00 | +0.97% | 329,000 | 1.15 |
| Nov 03, 2026 | 1,035.00 | 1,066.00 | 998.00 | 1,035.00 | 1,035.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,020.00 | 1,066.00 | 998.00 | 1,035.00 | 1,035.00 | +1.47% | 210,400 | 0.73 |
| Oct 30, 2026 | 1,022.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | +0.69% | 203,600 | 0.70 |
| Oct 29, 2026 | 1,020.00 | 1,021.00 | 997.00 | 1,013.00 | 1,013.00 | -0.78% | 404,700 | 1.41 |
| Oct 28, 2026 | 1,038.00 | 1,043.00 | 1,014.00 | 1,021.00 | 1,021.00 | -1.35% | 222,700 | 0.77 |
| Oct 27, 2026 | 1,053.00 | 1,064.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.71% | 229,200 | 0.79 |
| Oct 26, 2026 | 1,052.00 | 1,072.00 | 1,039.00 | 1,053.00 | 1,053.00 | -2.68% | 229,900 | 0.79 |
| Oct 23, 2026 | 1,087.00 | 1,098.00 | 1,048.00 | 1,082.00 | 1,082.00 | +2.37% | 309,100 | 1.07 |
| Oct 22, 2026 | 1,095.00 | 1,129.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.84% | 367,600 | 1.27 |
| Oct 21, 2026 | 1,085.00 | 1,094.00 | 1,066.00 | 1,066.00 | 1,066.00 | +0.28% | 181,600 | 0.62 |
| Oct 20, 2026 | 1,108.00 | 1,109.00 | 1,061.00 | 1,063.00 | 1,063.00 | -4.06% | 185,300 | 0.64 |
| Oct 19, 2026 | 1,081.00 | 1,126.00 | 1,070.00 | 1,108.00 | 1,108.00 | +0.54% | 171,800 | 0.59 |
| Oct 16, 2026 | 1,080.00 | 1,118.00 | 1,079.00 | 1,102.00 | 1,102.00 | +3.57% | 138,000 | 0.47 |
| Oct 15, 2026 | 1,053.00 | 1,095.00 | 1,040.00 | 1,064.00 | 1,064.00 | -0.28% | 208,300 | 0.72 |
| Oct 14, 2026 | 1,080.00 | 1,090.00 | 1,061.00 | 1,067.00 | 1,067.00 | -1.66% | 128,100 | 0.44 |
| Oct 13, 2026 | 1,118.00 | 1,120.00 | 1,081.00 | 1,085.00 | 1,085.00 | -4.74% | 252,900 | 0.87 |
| Oct 12, 2026 | 1,139.00 | 1,144.00 | 1,073.00 | 1,139.00 | 1,139.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,073.00 | 1,144.00 | 1,073.00 | 1,139.00 | 1,139.00 | +6.25% | 269,300 | 0.92 |
| Oct 08, 2026 | 1,070.00 | 1,083.00 | 1,039.00 | 1,072.00 | 1,072.00 | -0.56% | 247,400 | 0.84 |
| Oct 07, 2026 | 1,103.00 | 1,122.00 | 1,066.00 | 1,078.00 | 1,078.00 | -2.18% | 244,600 | 0.84 |
| Oct 06, 2026 | 1,049.00 | 1,104.00 | 1,041.00 | 1,102.00 | 1,102.00 | +8.15% | 513,100 | 1.78 |
| Oct 05, 2026 | 1,002.00 | 1,031.00 | 1,001.00 | 1,019.00 | 1,019.00 | +1.90% | 260,000 | 0.90 |
| Oct 02, 2026 | 1,012.00 | 1,031.00 | 995.00 | 1,000.00 | 1,000.00 | -2.15% | 200,700 | 0.70 |
| Oct 01, 2026 | 1,009.00 | 1,030.00 | 1,002.00 | 1,022.00 | 1,022.00 | +0.10% | 119,200 | 0.41 |
| Sep 30, 2026 | 1,027.00 | 1,032.00 | 1,011.00 | 1,021.00 | 1,021.00 | +0.59% | 155,800 | 0.54 |
| Sep 29, 2026 | 1,032.00 | 1,039.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.59% | 154,200 | 0.53 |
| Sep 28, 2026 | 1,040.00 | 1,045.00 | 1,011.00 | 1,042.00 | 1,042.00 | +1.66% | 185,800 | 0.63 |
| Sep 25, 2026 | 1,031.00 | 1,040.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.97% | 212,900 | 0.72 |
| Sep 24, 2026 | 1,019.00 | 1,045.00 | 1,019.00 | 1,035.00 | 1,035.00 | +0.19% | 204,900 | 0.69 |
| Sep 23, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,033.00 | 1,033.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,033.00 | 1,033.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,033.00 | 1,033.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,033.00 | 1,033.00 | -1.71% | 383,000 | 1.17 |
| Sep 17, 2026 | 1,054.00 | 1,085.00 | 1,044.00 | 1,051.00 | 1,051.00 | -0.76% | 203,800 | 0.61 |
| Sep 16, 2026 | 1,050.00 | 1,069.00 | 1,046.00 | 1,059.00 | 1,059.00 | +0.19% | 154,700 | 0.46 |
| Sep 15, 2026 | 1,070.00 | 1,080.00 | 1,055.00 | 1,057.00 | 1,057.00 | -1.21% | 223,700 | 0.65 |
| Sep 14, 2026 | 996.00 | 1,075.00 | 987.00 | 1,070.00 | 1,070.00 | +7.43% | 395,000 | 1.14 |
| Sep 11, 2026 | 1,006.00 | 1,025.00 | 979.00 | 996.00 | 996.00 | -3.68% | 448,700 | 1.30 |
| Sep 10, 2026 | 1,040.00 | 1,066.00 | 1,028.00 | 1,034.00 | 1,034.00 | -1.43% | 219,000 | 0.63 |
| Sep 09, 2026 | 1,096.00 | 1,108.00 | 1,049.00 | 1,049.00 | 1,049.00 | -4.81% | 292,400 | 0.83 |
| Sep 08, 2026 | 1,145.00 | 1,155.00 | 1,085.00 | 1,102.00 | 1,102.00 | -5.08% | 285,000 | 0.79 |
| Sep 07, 2026 | 1,200.00 | 1,213.00 | 1,161.00 | 1,161.00 | 1,161.00 | -3.09% | 296,300 | 0.81 |
| Sep 04, 2026 | 1,176.00 | 1,217.00 | 1,171.00 | 1,198.00 | 1,198.00 | +3.45% | 349,800 | 0.95 |
| Sep 03, 2026 | 1,162.00 | 1,183.00 | 1,140.00 | 1,158.00 | 1,158.00 | -0.94% | 254,800 | 0.66 |
